Hot Features
프리미엄
Davis Commodities Limited (DTCK)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0695 | -7.02374936837 | 0.9895 | 0.9895 | 0.91 | 6230 | 0.94732285 | CS |
| 4 | -0.18 | -16.3636363636 | 1.1 | 1.13 | 0.9067 | 27666 | 1.06033307 | CS |
| 12 | 0.01 | 1.0989010989 | 0.91 | 1.36 | 0.8503 | 256337 | 1.08537847 | CS |
| 26 | -0.48 | -34.2857142857 | 1.4 | 1.42 | 0.8503 | 134555 | 1.09725415 | CS |
| 52 | -0.02 | -2.12765957447 | 0.94 | 1.73 | 0.8495 | 154139 | 1.17249902 | CS |
| 156 | -4.58 | -83.2727272727 | 5.5 | 9 | 0.756 | 266507 | 2.31517748 | CS |
| 260 | -4.58 | -83.2727272727 | 5.5 | 9 | 0.756 | 266507 | 2.31517748 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.92 | -0.005 | -0.54 | 0.9 | 0.924 | 0.9 | 9617 |
| 1739489700 | 0.925 | -0.006 | -0.64 | 0.93 | 0.93275 | 0.9155 | 4119 |
| 1739403300 | 0.931 | -0.019 | -2.00 | 0.96 | 0.96 | 0.92 | 6209 |
| 1739316900 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.92 | 7273 |
| 1739230500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.9164 | 4622 |
| 1738971300 | 0.96 | -0.02 | -2.04 | 0.98 | 0.9895 | 0.91 | 9083 |
| 1738884900 | 0.98 | 0 | 0.00 | 0.98 | 0.98999 | 0.974999 | 6777 |
| 1738798500 | 0.98 | 0.03 | 3.16 | 0.94 | 1 | 0.94 | 11940 |
| 1738712100 | 0.95 | -0.0193 | -1.99 | 1.01 | 1.01 | 0.95 | 15437 |
| 1738625700 | 0.9693 | -0.0315 | -3.15 | 1.01 | 1.01 | 0.9067 | 58721 |
| 1738366500 | 1.0008 | -0.02 | -1.88 | 1.01 | 1.02 | 1 | 7782 |
| 1738280100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 8213 |
| 1738193700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.01 | 3947 |
| 1738107300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 31574 |
| 1738020900 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.05 | 15501 |
| 1737761700 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.0637 | 9540 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.05 | 35227 |
| 1737502500 | 1.1 | -0.03 | -2.65 | 1.0533999 | 1.12 | 1.05 | 219451 |
| 1737156900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.04 | 50011 |
| 1737070500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1298999 | 1.0601 | 16585 |
| 1736984100 | 1.09 | -0.06 | -5.22 | 1.16 | 1.16 | 1.09 | 29983 |
| 1736897700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.08 | 35889 |
| 1736811300 | 1.1399999 | 0.03 | 3.17 | 1.12 | 1.1489 | 1.02 | 79733 |
| 1736552100 | 1.105 | 0.08 | 7.28 | 1.08 | 1.1399999 | 1.01 | 121148 |
| 1736379300 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 51924 |
| 1736292900 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.03 | 37737 |
| 1736206500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.12 | 1 | 504015 |
| 1735947300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 17379 |
| 1735860900 | 1.1 | 0.06 | 5.59 | 1.08 | 1.1 | 1.0277 | 13159 |
| 1735688100 | 1.0418 | -0.06 | -5.29 | 1.08 | 1.1399999 | 0.95 | 110301 |
| 1735601700 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.0512 | 58690 |
| 1735342500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.04 | 41856 |
| 1735256100 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.0501 | 77817 |
| 1735077840 | 1.11 | -0.01 | -0.89 | 1.1 | 1.17 | 1.06 | 78399 |
| 1734996900 | 1.12 | 0.13 | 12.90 | 1.02 | 1.1399 | 1.0147 | 278104 |
| 1734737700 | 0.992 | -0.073 | -6.85 | 1.05 | 1.06 | 0.992 | 31013 |
| 1734651300 | 1.065 | 0.1 | 9.79 | 0.98 | 1.11 | 0.98 | 104382 |
| 1734564900 | 0.97 | -0.08 | -7.62 | 1.01 | 1.03 | 0.95 | 79472 |
| 1734478500 | 1.05 | 0.05 | 5.00 | 1.05 | 1.06 | 1 | 83642 |
| 1734392100 | 1 | -0.03 | -2.91 | 1.03 | 1.08 | 0.95 | 47746 |
| 1734132900 | 1.03 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 75708 |
| 1734046500 | 1.03 | -0.11 | -9.65 | 1.15 | 1.15 | 1.01 | 211487 |
| 1733960100 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.24 | 1 | 595178 |
| 1733873700 | 1.09 | 0.17 | 18.74 | 1.1 | 1.36 | 0.86 | 10393331 |
| 1733787300 | 0.918 | 0.003 | 0.33 | 0.91 | 0.918 | 0.89 | 9036 |
| 1733528100 | 0.915 | 0 | 0.00 | 0.9242 | 0.9425 | 0.88 | 17177 |
| 1733441700 | 0.915 | 0.0249 | 2.80 | 0.91 | 0.939 | 0.89 | 6329 |
| 1733355300 | 0.8901 | -0.0499 | -5.31 | 0.942 | 0.95 | 0.8901 | 28150 |
| 1733268900 | 0.94 | 0.01 | 1.08 | 0.9054 | 0.95 | 0.8921 | 12160 |
| 1733182500 | 0.93 | 0.02 | 2.20 | 0.9 | 0.95 | 0.8911 | 43676 |
| 1732917840 | 0.91 | 0.005 | 0.55 | 0.904 | 0.925 | 0.904 | 28901 |
| 1732750500 | 0.905 | 0.015 | 1.69 | 0.89 | 0.9085 | 0.8503 | 33339 |
| 1732664100 | 0.89 | 0.01 | 1.14 | 0.88 | 0.8901 | 0.88 | 1920 |
| 1732577700 | 0.88 | -0.05 | -5.38 | 0.9 | 0.959 | 0.8505 | 42231 |
| 1732318500 | 0.93 | -0.0353 | -3.66 | 0.9272 | 0.97 | 0.91 | 5317 |
| 1732232100 | 0.9653 | 0.0353 | 3.80 | 0.913 | 0.9699 | 0.9 | 14253 |
| 1732145700 | 0.93 | -0.0084 | -0.90 | 0.915 | 0.982 | 0.9066 | 21857 |
| 1732059300 | 0.9384 | -0.0366 | -3.75 | 0.99 | 0.9901 | 0.87 | 80022 |
| 1731972900 | 0.975 | -0.025 | -2.50 | 1.05 | 1.05 | 0.96 | 59033 |
